Skip to main content
logo
State Grid Information & Communication Co., Ltd. (SHA:600131)
China flag China · Delayed Price · Currency is CNY
18.09
-0.05 (-0.28%)
Oct 28, 2025, 3:00 PM CST

SHA:600131 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202518.1018.3718.0318.0918.09-0.28%9,384,829
Oct 27, 202517.6718.5017.6618.1418.142.72%15,553,563
Oct 24, 202517.5018.0617.5017.6617.660.97%8,017,645
Oct 23, 202517.4117.5117.0217.4917.490.11%9,635,379
Oct 22, 202517.7717.7717.4417.4717.47-2.02%7,836,900
Oct 21, 202517.8017.9417.7617.8317.830.22%5,379,690
Oct 20, 202517.9618.0017.7317.7917.79-0.06%7,863,850
Oct 17, 202518.4318.4917.7817.8017.80-3.78%12,253,653
Oct 16, 202518.4318.7318.3618.5018.500.49%12,112,723
Oct 15, 202518.3318.6318.2018.4118.410.55%8,837,291
Oct 14, 202518.3618.5818.1718.3118.31-0.33%13,538,367
Oct 13, 202518.1718.5218.1318.3718.37-0.86%12,341,720
Oct 10, 202518.5118.6318.3418.5318.53-0.64%13,992,800
Oct 9, 202517.7218.7717.6718.6518.655.61%28,050,243
Sep 30, 202517.7117.7617.5817.6617.660.06%6,460,233
Sep 29, 202517.5917.7117.5317.6517.650.28%6,429,176
Sep 26, 202517.6717.7317.5517.6017.60-0.11%7,354,563
Sep 25, 202517.3117.6217.3017.6217.621.61%8,655,050
Sep 24, 202517.1217.3517.0117.3417.341.11%6,702,318
Sep 23, 202517.2617.2716.8017.1517.15-0.64%11,026,875
Sep 22, 202517.3317.4017.2117.2617.26-0.80%4,891,500
Sep 19, 202517.3317.4517.2417.4017.400.17%6,954,613
Sep 18, 202517.4217.6717.2917.3717.37-0.69%11,816,960
Sep 17, 202517.4317.5317.3217.4917.490.23%5,563,875
Sep 16, 202517.5017.5917.3517.4517.45-0.40%6,284,366
Sep 15, 202517.6217.7017.5117.5217.52-0.68%6,333,050
Sep 12, 202517.8017.9817.6317.6417.64-1.07%7,985,088
Sep 11, 202517.5117.8817.4117.8317.831.89%10,802,103
Sep 10, 202517.6417.7117.4317.5017.50-0.96%7,930,453
Sep 9, 202517.7117.9817.4917.6717.67-0.45%12,798,386
Sep 8, 202517.3917.8517.2517.7517.752.48%14,985,948
Sep 5, 202517.1617.3817.0117.3217.320.93%10,291,557
Sep 4, 202517.1017.2016.9317.1617.16-0.12%12,993,927
Sep 3, 202517.6217.6917.1117.1817.18-2.50%12,037,333
Sep 2, 202517.9617.9617.4817.6217.62-1.95%12,947,495
Sep 1, 202517.9918.1217.8617.9717.970.28%13,849,937
Aug 29, 202518.3218.3217.8117.9217.92-2.13%18,253,531
Aug 28, 202518.3418.4917.8318.3118.31-0.44%20,921,011
Aug 27, 202518.5919.0018.3918.3918.39-0.76%22,645,661
Aug 26, 202518.5718.6418.4218.5318.53-0.32%11,184,368
Aug 25, 202518.6918.7718.4618.5918.590.16%15,452,400
Aug 22, 202518.2418.5718.1718.5618.561.59%13,963,521
Aug 21, 202518.3018.4218.1318.2718.270.05%9,190,100
Aug 20, 202518.1518.2817.9618.2618.260.27%10,574,100
Aug 19, 202518.3318.5318.0918.2118.21-0.05%12,320,411
Aug 18, 202518.0818.3218.0218.2218.221.17%12,386,238
Aug 15, 202517.7618.0317.7418.0118.011.12%7,192,706
Aug 14, 202518.0218.0817.7817.8117.81-1.06%8,000,292
Aug 13, 202518.0318.1517.9418.0018.00-0.17%8,283,813
Aug 12, 202518.0518.2517.9518.0318.03-0.06%10,498,992